We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0501002004008 | 9.98 | 10.08 | 9.88 | 156032 | 9.97849329 | CS |
| 4 | 0.245 | 2.51798561151 | 9.73 | 10.08 | 9.7 | 173826 | 9.8884001 | CS |
| 12 | 0.115 | 1.16632860041 | 9.86 | 10.18 | 9.47 | 179903 | 9.84163433 | CS |
| 26 | 0.235 | 2.41273100616 | 9.74 | 10.32 | 9.47 | 189123 | 9.90015932 | CS |
| 52 | 0.835 | 9.13566739606 | 9.14 | 10.32 | 8.89 | 187573 | 9.62852519 | CS |
| 156 | -1.625 | -14.0086206897 | 11.6 | 11.79 | 7.4 | 214103 | 9.30609533 | CS |
| 260 | -5.055 | -33.6327345309 | 15.03 | 15.08 | 7.4 | 219038 | 10.68227674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 9.99 | 0.09 | 0.91 | 9.96 | 9.99 | 9.92 | 108988 |
| 1739403600 | 9.9 | -0.08 | -0.80 | 9.96 | 9.97 | 9.88 | 161665 |
| 1739317200 | 9.98 | -0.02 | -0.20 | 10.03 | 10.03 | 9.9242 | 163925 |
| 1739230800 | 10 | -0.02 | -0.20 | 10.08 | 10.08 | 9.96 | 157774 |
| 1738971600 | 10.02 | 0.02 | 0.20 | 9.98 | 10.06 | 9.96 | 188459 |
| 1738885200 | 10 | -0.03 | -0.30 | 10.03 | 10.06 | 9.98 | 156078 |
| 1738798800 | 10.03 | 0.06 | 0.60 | 10 | 10.03 | 9.96 | 182708 |
| 1738712400 | 9.97 | 0.14 | 1.42 | 9.88 | 10 | 9.8699999 | 229086 |
| 1738626000 | 9.83 | -0.02 | -0.20 | 9.84 | 9.89 | 9.75 | 212827 |
| 1738366800 | 9.85 | 0.01 | 0.10 | 9.82 | 9.85 | 9.7899999 | 133070 |
| 1738280400 | 9.84 | 0.04 | 0.41 | 9.81 | 9.84 | 9.7899999 | 147197 |
| 1738194000 | 9.8 | 0 | 0.00 | 9.84 | 9.84 | 9.7101 | 190312 |
| 1738107600 | 9.8 | -0.08 | -0.81 | 9.91 | 9.91 | 9.74 | 210753 |
| 1738021200 | 9.88 | 0.05 | 0.51 | 9.82 | 9.9 | 9.81 | 128346 |
| 1737762000 | 9.83 | -0.01 | -0.10 | 9.8 | 9.88 | 9.78 | 137762 |
| 1737675600 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1737589200 | 9.84 | 0.04 | 0.41 | 9.82 | 9.84 | 9.76 | 127558 |
| 1737502800 | 9.8 | 0.08 | 0.82 | 9.72 | 9.82 | 9.71 | 323839 |
| 1737157200 | 9.72 | -0.01 | -0.10 | 9.73 | 9.7699 | 9.7 | 170934 |
| 1737070800 | 9.73 | 0.03 | 0.31 | 9.68 | 9.74 | 9.64 | 191640 |
| 1736984400 | 9.7 | 0.08 | 0.83 | 9.71 | 9.74 | 9.63 | 302637 |
| 1736898000 | 9.6199999 | -0.04 | -0.41 | 9.7 | 9.72 | 9.6135 | 140834 |
| 1736811600 | 9.66 | -0.04 | -0.41 | 9.72 | 9.73 | 9.6199999 | 146897 |
| 1736552400 | 9.7 | -0.06 | -0.61 | 9.76 | 9.81 | 9.65 | 116121 |
| 1736379600 | 9.76 | 0.08 | 0.83 | 9.73 | 9.78 | 9.64 | 228235 |
| 1736293200 | 9.68 | -0.07 | -0.72 | 9.8 | 9.83 | 9.6 | 184793 |
| 1736206800 | 9.75 | -0.06 | -0.61 | 9.7899999 | 9.85 | 9.69 | 138606 |
| 1735947600 | 9.81 | 0.07 | 0.72 | 9.7899999 | 9.85 | 9.701 | 149090 |
| 1735861200 | 9.74 | 0.12 | 1.25 | 9.67 | 9.75 | 9.57 | 113204 |
| 1735688400 | 9.6199999 | 0.05 | 0.52 | 9.67 | 9.67 | 9.47 | 474279 |
| 1735602000 | 9.57 | -0.02 | -0.21 | 9.53 | 9.61 | 9.53 | 206677 |
| 1735342800 | 9.59 | -0.01 | -0.10 | 9.6 | 9.65 | 9.5399999 | 254819 |
| 1735256400 | 9.6 | -0.19 | -1.94 | 9.7899999 | 9.8202 | 9.59 | 541645 |
| 1735077840 | 9.7899999 | 0.01 | 0.10 | 9.82 | 9.85 | 9.63 | 148940 |
| 1734997200 | 9.78 | -0.1 | -1.01 | 9.73 | 9.83 | 9.72 | 240345 |
| 1734738000 | 9.88 | 0.12 | 1.23 | 9.7899999 | 9.91 | 9.76 | 264138 |
| 1734651600 | 9.76 | -0.06 | -0.61 | 9.88 | 9.91 | 9.71 | 162584 |
| 1734565200 | 9.82 | -0.11 | -1.11 | 9.93 | 9.9999 | 9.8 | 201455 |
| 1734478800 | 9.93 | -0.13 | -1.29 | 10.03 | 10.03 | 9.9 | 236957 |
| 1734392400 | 10.06 | 0.02 | 0.20 | 10.06 | 10.11 | 9.92 | 136823 |
| 1734133200 | 10.04 | 0.01 | 0.10 | 10.05 | 10.09 | 10 | 113021 |
| 1734046800 | 10.03 | -0.08 | -0.79 | 10.07 | 10.09 | 9.96 | 185863 |
| 1733960400 | 10.11 | 0.06 | 0.60 | 10.1 | 10.14 | 10.065 | 138548 |
| 1733874000 | 10.05 | -0.04 | -0.40 | 10.14 | 10.16 | 10.05 | 160532 |
| 1733787600 | 10.09 | -0.04 | -0.39 | 10.16 | 10.18 | 10.07 | 122562 |
| 1733528400 | 10.13 | 0.06 | 0.60 | 10.12 | 10.15 | 10.06 | 124553 |
| 1733442000 | 10.07 | -0.08 | -0.79 | 10.17 | 10.17 | 10.06 | 92001 |
| 1733355600 | 10.15 | 0.03 | 0.30 | 10.18 | 10.18 | 10.08 | 83144 |
| 1733269200 | 10.12 | 0.1 | 1.00 | 10.06 | 10.12 | 10.05 | 235277 |
| 1733182800 | 10.02 | 0.02 | 0.20 | 10 | 10.07 | 9.939 | 272907 |
| 1732917840 | 10 | 0.1 | 1.01 | 9.94 | 10 | 9.92 | 65624 |
| 1732750800 | 9.9 | 0.07 | 0.71 | 9.83 | 9.92 | 9.83 | 82575 |
| 1732664400 | 9.83 | -0.09 | -0.91 | 9.96 | 9.9633 | 9.83 | 130167 |
| 1732578000 | 9.92 | -0.02 | -0.20 | 9.95 | 9.9699 | 9.89 | 234909 |
| 1732318800 | 9.94 | 0.11 | 1.12 | 9.8699999 | 9.94 | 9.86 | 281086 |
| 1732232400 | 9.83 | 0 | 0.00 | 9.77 | 9.86 | 9.75 | 191764 |
| 1732146000 | 9.83 | 0.03 | 0.31 | 9.76 | 9.85 | 9.7449999 | 263347 |
| 1732059600 | 9.8 | 0.12 | 1.24 | 9.68 | 9.81 | 9.68 | 299258 |
| 1731973200 | 9.68 | 0.04 | 0.41 | 9.64 | 9.7 | 9.615 | 238205 |
| 1731714000 | 9.64 | -0.03 | -0.31 | 9.7 | 9.7073 | 9.6 | 125881 |
| 1731627600 | 9.67 | -0.01 | -0.10 | 9.68 | 9.74 | 9.65 | 163911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
